Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 102.00
-1.00 (-0.97%)
Last updated: Jun 3, 2026, 9:04 AM CET
FRA:QS51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | - | -0.96% | - |
| Jun 1, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 200 |
| May 29, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.70% | - |
| May 28, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | -1.03% | 40 |
| May 27, 2026 | 96.50 | 98.50 | 96.50 | 97.50 | 97.50 | 1.04% | 90 |
| May 26, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| May 25, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | - | - |
| May 22, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | 1.04% | - |
| May 21, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.59% | - |
| May 20, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 4.42% | - |
| May 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | 50 |
| May 18, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 1.68% | 50 |
| May 15, 2026 | 89.50 | 92.00 | 89.50 | 89.50 | 89.50 | 0.56% | 60 |
| May 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| May 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| May 11, 2026 | 96.50 | 96.50 | 89.50 | 89.50 | 89.50 | -1.65% | 13 |
| May 8, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -4.71% | - |
| May 7, 2026 | 94.00 | 96.50 | 94.00 | 95.50 | 95.50 | 3.80% | 350 |
| May 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| May 5, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | - |
| May 4, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Apr 30, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Apr 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.37% | - |
| Apr 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Apr 27, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Apr 24, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Apr 23, 2026 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | -2.66% | - |
| Apr 22, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Apr 21, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | -0.93% | - |
| Apr 20, 2026 | 96.50 | 97.50 | 96.50 | 97.50 | 96.40 | -1.02% | - |
| Apr 17, 2026 | 93.50 | 98.50 | 93.50 | 98.50 | 97.39 | 5.35% | - |
| Apr 16, 2026 | 95.50 | 95.50 | 93.50 | 93.50 | 92.44 | -1.58% | - |
| Apr 15, 2026 | 93.50 | 96.50 | 93.50 | 95.00 | 93.93 | 2.15% | 100 |
| Apr 14, 2026 | 90.50 | 93.00 | 90.50 | 93.00 | 91.95 | 5.08% | - |
| Apr 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.50 | -1.12% | - |
| Apr 10, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 88.49 | 0.56% | - |
| Apr 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.99 | - | - |
| Apr 8, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 87.99 | 5.33% | - |
| Apr 7, 2026 | 88.50 | 88.50 | 84.50 | 84.50 | 83.54 | -4.58% | - |
| Apr 2, 2026 | 86.50 | 88.56 | 86.50 | 88.56 | 87.56 | 0.16% | - |
| Apr 1, 2026 | 88.68 | 91.30 | 88.42 | 88.42 | 87.42 | 1.91% | 400 |
| Mar 31, 2026 | 87.24 | 87.24 | 86.76 | 86.76 | 85.78 | 0.09% | - |
| Mar 30, 2026 | 86.06 | 88.40 | 86.06 | 86.68 | 85.70 | -2.26% | 20 |
| Mar 27, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 87.68 | - | - |
| Mar 26, 2026 | 88.92 | 88.92 | 88.68 | 88.68 | 87.68 | - | - |
| Mar 25, 2026 | 86.54 | 88.68 | 86.54 | 88.68 | 87.68 | 3.14% | - |
| Mar 24, 2026 | 82.10 | 89.22 | 82.10 | 85.98 | 85.01 | 5.52% | 20 |
| Mar 23, 2026 | 79.00 | 81.48 | 79.00 | 81.48 | 80.56 | 3.14% | 200 |
| Mar 20, 2026 | 82.68 | 82.90 | 79.00 | 79.00 | 78.11 | -3.73% | 35 |